盐湖股份(000792)股票行情
盐湖股份(000792)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 16.56 | 16.57 | -0.04 | -0.24% | 16.55 | 16.75 | 228342 | 37961.50 | 0.43% |
| 2025-06-16 | 16.66 | 16.61 | -0.05 | -0.30% | 16.55 | 16.87 | 332098 | 55460.59 | 0.63% |
| 2025-06-13 | 16.68 | 16.66 | 0.00 | 0.00% | 16.59 | 16.86 | 542878 | 90678.52 | 1.03% |
| 2025-06-12 | 16.51 | 16.66 | 0.15 | 0.91% | 16.40 | 16.70 | 346461 | 57335.62 | 0.65% |
| 2025-06-11 | 16.24 | 16.51 | 0.31 | 1.91% | 16.15 | 16.70 | 539228 | 88888.85 | 1.02% |
| 2025-06-10 | 16.40 | 16.20 | -0.21 | -1.28% | 16.13 | 16.47 | 311479 | 50660.55 | 0.59% |
| 2025-06-09 | 16.49 | 16.41 | -0.07 | -0.42% | 16.33 | 16.51 | 275750 | 45211.47 | 0.52% |
| 2025-06-06 | 16.17 | 16.48 | 0.31 | 1.92% | 16.13 | 16.50 | 640678 | 105031.74 | 1.21% |
| 2025-06-05 | 16.05 | 16.17 | 0.19 | 1.19% | 15.97 | 16.43 | 541648 | 87818.25 | 1.02% |
| 2025-06-04 | 15.79 | 15.98 | 0.21 | 1.33% | 15.77 | 16.04 | 300706 | 47911.77 | 0.57% |
| 2025-06-03 | 15.78 | 15.77 | -0.07 | -0.44% | 15.72 | 15.90 | 239455 | 37812.06 | 0.45% |
| 2025-05-30 | 15.88 | 15.84 | -0.07 | -0.44% | 15.83 | 15.92 | 194658 | 30871.16 | 0.37% |
| 2025-05-29 | 15.87 | 15.91 | 0.04 | 0.25% | 15.85 | 15.93 | 208581 | 33146.50 | 0.39% |
| 2025-05-28 | 15.93 | 15.87 | -0.06 | -0.38% | 15.87 | 16.00 | 195867 | 31175.94 | 0.37% |
| 2025-05-27 | 15.97 | 15.93 | -0.05 | -0.31% | 15.92 | 16.04 | 198768 | 31724.30 | 0.38% |
| 2025-05-26 | 16.12 | 15.98 | -0.08 | -0.50% | 15.95 | 16.15 | 238490 | 38194.27 | 0.45% |
| 2025-05-23 | 16.12 | 16.06 | 0.01 | 0.06% | 16.05 | 16.39 | 376673 | 61093.48 | 0.71% |
| 2025-05-22 | 16.04 | 16.05 | -0.02 | -0.12% | 15.97 | 16.21 | 292726 | 47166.56 | 0.55% |
| 2025-05-21 | 15.88 | 16.07 | 0.19 | 1.20% | 15.86 | 16.09 | 319272 | 51093.47 | 0.60% |
| 2025-05-20 | 15.85 | 15.88 | 0.01 | 0.06% | 15.81 | 15.90 | 186884 | 29630.27 | 0.35% |
| 2025-05-19 | 15.91 | 15.87 | -0.06 | -0.38% | 15.82 | 15.94 | 196755 | 31185.16 | 0.37% |
| 2025-05-16 | 15.95 | 15.93 | -0.07 | -0.44% | 15.86 | 15.98 | 198303 | 31584.82 | 0.37% |
| 2025-05-15 | 16.16 | 16.00 | -0.25 | -1.54% | 16.00 | 16.23 | 295238 | 47495.76 | 0.56% |
| 2025-05-14 | 16.12 | 16.25 | 0.14 | 0.87% | 16.05 | 16.27 | 270807 | 43787.21 | 0.51% |
| 2025-05-13 | 16.35 | 16.11 | 0.02 | 0.12% | 16.11 | 16.40 | 312211 | 50632.73 | 0.59% |
| 2025-05-12 | 16.03 | 16.09 | 0.14 | 0.88% | 15.98 | 16.10 | 266305 | 42768.65 | 0.50% |
| 2025-05-09 | 16.07 | 15.95 | -0.12 | -0.75% | 15.91 | 16.08 | 339569 | 54270.28 | 0.64% |
| 2025-05-08 | 16.04 | 16.07 | -0.04 | -0.25% | 16.01 | 16.11 | 232267 | 37321.07 | 0.44% |
| 2025-05-07 | 16.19 | 16.11 | 0.03 | 0.19% | 16.01 | 16.23 | 345832 | 55643.85 | 0.65% |
| 2025-05-06 | 16.06 | 16.08 | 0.08 | 0.50% | 15.99 | 16.11 | 281229 | 45166.54 | 0.53% |
| 2025-04-30 | 16.11 | 16.00 | -0.09 | -0.56% | 16.00 | 16.12 | 192777 | 30947.99 | 0.36% |
| 2025-04-29 | 16.06 | 16.09 | -0.02 | -0.12% | 16.02 | 16.22 | 157817 | 25445.34 | 0.30% |
| 2025-04-28 | 16.17 | 16.11 | -0.04 | -0.25% | 15.99 | 16.19 | 205310 | 33038.25 | 0.39% |
| 2025-04-25 | 16.34 | 16.15 | -0.19 | -1.16% | 16.13 | 16.38 | 366682 | 59550.63 | 0.69% |
| 2025-04-24 | 16.39 | 16.34 | 0.01 | 0.06% | 16.32 | 16.63 | 396230 | 65130.53 | 0.75% |
| 2025-04-23 | 16.41 | 16.33 | -0.04 | -0.24% | 16.27 | 16.46 | 277156 | 45245.78 | 0.52% |
| 2025-04-22 | 16.36 | 16.37 | -0.04 | -0.24% | 16.35 | 16.47 | 214920 | 35244.56 | 0.41% |
| 2025-04-21 | 16.38 | 16.41 | 0.00 | 0.00% | 16.35 | 16.49 | 207742 | 34067.18 | 0.39% |
| 2025-04-18 | 16.39 | 16.41 | 0.01 | 0.06% | 16.30 | 16.48 | 177340 | 29040.00 | 0.34% |
| 2025-04-17 | 16.40 | 16.40 | -0.11 | -0.67% | 16.38 | 16.55 | 221941 | 36527.06 | 0.42% |
| 2025-04-16 | 16.56 | 16.51 | -0.14 | -0.84% | 16.35 | 16.60 | 342796 | 56416.06 | 0.65% |
| 2025-04-15 | 16.71 | 16.65 | -0.06 | -0.36% | 16.55 | 16.87 | 350850 | 58581.00 | 0.66% |
| 2025-04-14 | 16.63 | 16.71 | 0.14 | 0.84% | 16.54 | 16.83 | 369485 | 61686.32 | 0.70% |
| 2025-04-11 | 16.59 | 16.57 | -0.18 | -1.07% | 16.50 | 16.66 | 387394 | 64227.56 | 0.73% |
| 2025-04-10 | 16.18 | 16.75 | 0.56 | 3.46% | 16.02 | 16.82 | 804260 | 132976.00 | 1.52% |
| 2025-04-09 | 15.62 | 16.19 | 0.60 | 3.85% | 15.58 | 16.37 | 845826 | 134893.06 | 1.60% |
| 2025-04-08 | 15.15 | 15.59 | 0.49 | 3.25% | 15.15 | 15.61 | 652060 | 100232.64 | 1.23% |
| 2025-04-07 | 15.80 | 15.10 | -1.39 | -8.43% | 14.84 | 15.95 | 935754 | 143474.91 | 1.77% |
| 2025-04-03 | 16.50 | 16.49 | -0.10 | -0.60% | 16.45 | 16.62 | 279820 | 46214.20 | 0.53% |
| 2025-04-02 | 16.61 | 16.59 | -0.05 | -0.30% | 16.54 | 16.68 | 227300 | 37723.54 | 0.43% |
| 2025-04-01 | 16.57 | 16.64 | 0.08 | 0.48% | 16.49 | 16.75 | 336713 | 56047.02 | 0.64% |
| 2025-03-31 | 16.54 | 16.56 | 0.14 | 0.85% | 16.42 | 16.77 | 418867 | 69363.38 | 0.79% |
| 2025-03-28 | 16.58 | 16.42 | -0.21 | -1.26% | 16.40 | 16.63 | 321701 | 52977.20 | 0.61% |
| 2025-03-27 | 16.55 | 16.63 | 0.03 | 0.18% | 16.51 | 16.71 | 253623 | 42139.04 | 0.48% |
| 2025-03-26 | 16.71 | 16.60 | -0.16 | -0.95% | 16.59 | 16.79 | 295038 | 49243.62 | 0.56% |
| 2025-03-25 | 16.56 | 16.76 | 0.21 | 1.27% | 16.50 | 16.79 | 402249 | 67065.63 | 0.76% |
| 2025-03-24 | 16.52 | 16.55 | -0.05 | -0.30% | 16.42 | 16.59 | 334950 | 55241.62 | 0.63% |
| 2025-03-21 | 16.64 | 16.60 | -0.04 | -0.24% | 16.40 | 16.77 | 443394 | 73499.27 | 0.84% |
| 2025-03-20 | 16.66 | 16.64 | -0.06 | -0.36% | 16.63 | 16.79 | 243262 | 40603.65 | 0.46% |
| 2025-03-19 | 16.87 | 16.70 | -0.17 | -1.01% | 16.63 | 16.88 | 357355 | 59819.32 | 0.68% |
| 2025-03-18 | 17.05 | 16.87 | -0.10 | -0.59% | 16.84 | 17.06 | 280694 | 47473.40 | 0.53% |
| 2025-03-17 | 17.10 | 16.97 | -0.07 | -0.41% | 16.94 | 17.17 | 340273 | 57931.28 | 0.64% |
| 2025-03-14 | 16.74 | 17.04 | 0.33 | 1.97% | 16.73 | 17.10 | 791123 | 134611.19 | 1.50% |
| 2025-03-13 | 16.42 | 16.71 | 0.23 | 1.40% | 16.38 | 16.78 | 559414 | 92518.84 | 1.06% |
| 2025-03-12 | 16.54 | 16.48 | -0.05 | -0.30% | 16.40 | 16.58 | 314340 | 51795.21 | 0.59% |
| 2025-03-11 | 16.32 | 16.53 | 0.01 | 0.06% | 16.28 | 16.53 | 391711 | 64160.33 | 0.74% |
| 2025-03-10 | 16.73 | 16.52 | -0.23 | -1.37% | 16.46 | 16.79 | 475929 | 78777.13 | 0.90% |
| 2025-03-07 | 16.70 | 16.75 | 0.01 | 0.06% | 16.64 | 16.93 | 413230 | 69491.71 | 0.78% |
| 2025-03-06 | 16.56 | 16.74 | 0.23 | 1.39% | 16.47 | 16.74 | 438250 | 72864.56 | 0.83% |
| 2025-03-05 | 16.64 | 16.51 | -0.13 | -0.78% | 16.42 | 16.65 | 370530 | 61126.20 | 0.70% |
| 2025-03-04 | 16.68 | 16.64 | -0.20 | -1.19% | 16.43 | 16.71 | 554828 | 91906.39 | 1.05% |
| 2025-03-03 | 16.60 | 16.84 | 0.34 | 2.06% | 16.55 | 17.10 | 758159 | 128077.58 | 1.43% |
| 2025-02-28 | 16.76 | 16.50 | -0.31 | -1.84% | 16.43 | 16.89 | 475439 | 79226.41 | 0.90% |
| 2025-02-27 | 16.96 | 16.81 | -0.06 | -0.36% | 16.63 | 16.97 | 498848 | 83616.66 | 0.94% |
| 2025-02-26 | 17.11 | 16.87 | -0.19 | -1.11% | 16.80 | 17.30 | 579055 | 98400.12 | 1.09% |
| 2025-02-25 | 17.14 | 17.06 | -0.14 | -0.81% | 17.01 | 17.38 | 585787 | 100727.62 | 1.11% |
| 2025-02-24 | 16.98 | 17.20 | 0.68 | 4.12% | 16.97 | 17.64 | 1219270 | 210678.34 | 2.30% |
| 2025-02-21 | 16.44 | 16.52 | 0.15 | 0.92% | 16.37 | 16.62 | 420091 | 69221.39 | 0.79% |
| 2025-02-20 | 16.43 | 16.37 | -0.06 | -0.37% | 16.26 | 16.45 | 284521 | 46498.41 | 0.54% |
| 2025-02-19 | 16.56 | 16.43 | -0.14 | -0.84% | 16.32 | 16.61 | 445350 | 73167.69 | 0.84% |
深证大盘股票行情在线 K线走势图
